Dark

PLTR20270319P80
PLTR Mar 19 2027 80.00 Put (PLTR270319P00080000)
option OPRA

EOD

Sep 23, 2026

0.96000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.9300	0.9600	0.9100	0.9600	0.000%	4	1,930	0.000%
2026-09-22	0.9600	0.9600	0.9600	0.9600	-4.950%	1	1,930	0.000%
2026-09-21	1.1600	1.1600	1.0000	1.0100	-12.174%	121	1,930	-4.950%
2026-09-18	1.1600	1.1600	1.1500	1.1500	+2.679%	5	1,982	-16.522%
2026-09-17	1.1200	1.1200	1.1200	1.1200	-10.400%	1	1,982	-14.286%
2026-09-16	1.3400	1.3400	1.2000	1.2500	-3.101%	16	1,983	-23.200%
2026-09-15	1.2900	1.2900	1.2900	1.2900	-17.308%	1	1,978	-25.581%
2026-09-14	1.5600	1.5600	1.5600	1.5600	+11.429%	1	1,978	-38.462%
2026-09-10	1.4000	1.4000	1.4000	1.4000	+7.692%	6	1,979	-31.429%
2026-09-09	1.3100	1.3200	1.3000	1.3000	+4.000%	131	1,976	-26.154%
2026-09-08	1.2500	1.2500	1.2500	1.2500	+0.806%	8	1,861	-23.200%
2026-09-04	1.2400	1.2400	1.2400	1.2400	-2.362%	1	1,861	-22.581%
2026-09-03	1.1800	1.2700	1.1800	1.2700	+9.483%	3	1,861	-24.409%
2026-08-31	1.1500	1.1600	1.1500	1.1600	-5.691%	2	1,860	-17.241%
2026-08-28	1.2400	1.2400	1.2100	1.2300	-4.651%	22	1,862	-21.951%
2026-08-27	1.3400	1.3400	1.2900	1.2900	-6.522%	103	1,850	-25.581%
2026-08-26	1.4100	1.4300	1.3800	1.3800	-6.122%	259	1,931	-30.435%
2026-08-25	1.4500	1.5000	1.4500	1.4700	0.000%	12	1,785	-34.694%
2026-08-24	1.5100	1.5100	1.4500	1.4700	+3.521%	19	1,795	-34.694%
2026-08-21	1.4500	1.4500	1.4200	1.4200	+5.185%	8	1,792	-32.394%
2026-08-19	1.4000	1.4000	1.3500	1.3500	-5.594%	104	1,793	-28.889%
2026-08-17	1.4000	1.4300	1.4000	1.4300	-0.694%	501	1,744	-32.867%
2026-08-14	1.4400	1.4400	1.4400	1.4400	-7.097%	1	1,743	-33.333%
2026-08-13	1.5900	1.5900	1.5500	1.5500	-6.061%	11	1,743	-38.065%
2026-08-12	1.6100	1.6500	1.5900	1.6500	+3.774%	6	1,736	-41.818%
2026-08-11	1.6500	1.6500	1.5900	1.5900	-0.625%	96	1,733	-39.623%
2026-08-10	1.5800	1.6000	1.5800	1.6000	-5.325%	12	1,671	-40.000%
2026-08-07	1.8400	1.8400	1.6900	1.6900	-11.053%	20	1,669	-43.195%
2026-08-06	1.9000	1.9000	1.9000	1.9000	+4.972%	5	1,663	-49.474%
2026-08-05	1.7200	1.8100	1.7000	1.8100	+2.260%	80	1,668	-46.961%
2026-08-04	2.3300	2.6900	1.7000	1.7700	-54.615%	183	1,677	-45.763%
2026-08-03	4.0200	4.0200	3.9000	3.9000	-8.235%	11	1,693	-75.385%
2026-07-31	4.5000	4.5000	4.2500	4.2500	-11.458%	6	1,700	-77.412%
2026-07-30	4.7000	4.8000	4.7000	4.8000	+4.803%	7	1,699	-80.000%
2026-07-29	4.4000	4.5800	4.4000	4.5800	-0.435%	17	1,694	-79.039%
2026-07-28	4.6000	5.1100	4.6000	4.6000	+22.667%	38	1,686	-79.130%
2026-07-27	4.0000	4.0000	3.7500	3.7500	-15.730%	42	1,688	-74.400%
2026-07-24	4.7000	4.7000	4.4500	4.4500	-10.101%	9	1,668	-78.427%
2026-07-23	4.9000	4.9500	4.9000	4.9500	+4.211%	17	1,665	-80.606%
2026-07-22	4.4700	4.8200	4.4700	4.7500	+15.854%	58	1,676	-79.789%
2026-07-21	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,720	-76.585%
2026-07-20	4.4500	4.4500	3.9000	3.9000	-11.364%	11	1,720	-75.385%
2026-07-17	4.3000	4.4000	4.1500	4.4000	+7.317%	507	1,720	-78.182%
2026-07-16	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,380	-76.585%
2026-07-15	4.3000	4.3000	4.0500	4.1500	-0.480%	6	1,379	-76.867%
2026-07-14	4.2000	4.2000	4.1500	4.1700	-6.292%	9	1,378	-76.978%
2026-07-13	4.4500	4.4500	4.4500	4.4500	-3.680%	4	1,370	-78.427%
2026-07-10	4.6000	4.6200	4.6000	4.6200	-2.737%	5	1,370	-79.221%
2026-07-09	4.6300	4.9000	4.6300	4.7500	+8.447%	14	1,369	-79.789%
2026-07-08	4.5600	4.5600	4.3800	4.3800	+10.886%	27	1,366	-78.082%
2026-07-07	3.7500	3.9500	3.7500	3.9500	-3.659%	26	1,372	-75.696%
2026-07-06	4.6000	4.6000	4.1000	4.1000	-5.747%	56	1,354	-76.585%
2026-07-02	4.2000	4.4000	4.2000	4.3500	-3.333%	261	1,085	-77.931%
2026-07-01	4.7000	4.7000	4.5000	4.5000	-18.773%	38	1,085	-78.667%
2026-06-30	5.8200	5.8200	5.5000	5.5400	-6.102%	7	1,110	-82.671%
2026-06-29	5.6500	5.9000	5.6500	5.9000	-7.087%	10	1,107	-83.729%
2026-06-26	6.8300	6.8300	6.1500	6.3500	-14.073%	126	1,102	-84.882%
2026-06-25	7.1800	7.5000	7.1700	7.3900	+18.240%	250	1,047	-87.009%
2026-06-24	6.5100	6.5100	6.2500	6.2500	+14.469%	59	959	-84.640%
2026-06-23	5.3100	5.5000	5.3100	5.4600	+6.019%	6	977	-82.418%
2026-06-22	5.1500	5.2500	5.1500	5.1500	+14.444%	19	980	-81.359%
2026-06-18	4.9500	4.9500	4.5000	4.5000	+1.351%	34	955	-78.667%
2026-06-17	4.3400	4.4400	4.2300	4.4400	-0.225%	7	955	-78.378%
2026-06-15	4.6500	4.6500	4.4500	4.4500	-11.531%	11	955	-78.427%
2026-06-12	5.0200	5.0400	5.0200	5.0300	+0.199%	11	955	-80.915%
2026-06-10	5.0300	5.0300	4.7500	5.0200	+2.449%	25	955	-80.876%
2026-06-09	5.2500	5.4000	4.9000	4.9000	+18.072%	217	942	-80.408%
2026-06-04	3.9300	4.2500	3.9300	4.1500	+7.235%	113	725	-76.867%
2026-06-03	3.8700	3.8700	3.8700	3.8700	+6.906%	1	725	-75.194%
2026-06-02	3.5500	3.6600	3.5500	3.6200	+11.385%	12	725	-73.481%
2026-06-01	3.2500	3.2500	3.2500	3.2500	-4.412%	2	717	-70.462%
2026-05-29	3.7000	3.7000	3.3900	3.4000	-22.727%	32	717	-71.765%
2026-05-27	4.4000	4.4500	4.4000	4.4000	-2.439%	39	716	-78.182%
2026-05-26	4.3900	4.5100	4.3900	4.5100	+4.884%	3	713	-78.714%
2026-05-22	4.3200	4.3900	4.3000	4.3000	+3.118%	6	712	-77.674%
2026-05-21	4.3700	4.3700	4.1700	4.1700	-8.553%	7	711	-76.978%
2026-05-19	4.5600	4.5600	4.5600	4.5600	-4.802%	1	711	-78.947%
2026-05-18	4.7900	4.7900	4.7900	4.7900	+0.842%	11	714	-79.958%
2026-05-15	4.8000	4.8000	4.7500	4.7500	-1.247%	12	714	-79.789%
2026-05-14	4.8500	4.8500	4.8100	4.8100	-5.686%	13	705	-80.042%
2026-05-13	5.0000	5.1000	5.0000	5.1000	+9.677%	45	658	-81.176%
2026-05-12	4.6100	4.6500	4.6100	4.6500	+2.198%	4	658	-79.355%
2026-05-11	4.6900	4.7500	4.5500	4.5500	-1.940%	48	658	-78.901%
2026-05-08	4.6600	4.6600	4.6000	4.6400	+1.978%	50	670	-79.310%
2026-05-07	4.5800	4.5800	4.4500	4.5500	-6.762%	10	649	-78.901%
2026-05-06	4.9000	4.9000	4.8500	4.8800	+2.737%	19	648	-80.328%
2026-05-05	4.4000	4.8700	4.4000	4.7500	+10.465%	21	646	-79.789%
2026-05-04	4.3500	4.3500	4.3000	4.3000	-6.318%	17	633	-77.674%
2026-05-01	4.6500	4.6500	4.4900	4.5900	-7.273%	28	604	-79.085%
2026-04-29	5.3500	5.3500	4.9500	4.9500	+3.774%	45	604	-80.606%
2026-04-28	4.9700	4.9700	4.7700	4.7700	-9.659%	2	607	-79.874%
2026-04-24	5.2800	5.2800	5.2800	5.2800	+3.529%	1	607	-81.818%
2026-04-23	4.8700	5.1500	4.8700	5.1000	+18.605%	18	606	-81.176%
2026-04-22	4.4000	4.4200	4.3000	4.3000	-7.725%	70	589	-77.674%
2026-04-21	4.5500	4.6600	4.5500	4.6600	-1.895%	12	526	-79.399%
2026-04-20	4.7500	4.7500	4.7500	4.7500	+2.151%	13	524	-79.789%
2026-04-17	4.6500	4.6500	4.6500	4.6500	-9.002%	4	511	-79.355%
2026-04-16	5.1100	5.1100	5.1100	5.1100	-1.731%	1	507	-81.213%
2026-04-15	5.6000	5.6000	5.2000	5.2000	-10.806%	20	507	-81.538%
2026-04-14	5.8000	5.8300	5.7500	5.8300	-9.612%	29	503	-83.533%
2026-04-13	7.1100	7.1100	6.4500	6.4500	-9.790%	4	477	-85.116%
2026-04-10	7.4500	8.0000	7.1500	7.1500	+0.704%	23	475	-86.573%
2026-04-09	6.6300	7.1000	6.6300	7.1000	+21.993%	41	467	-86.479%
2026-04-08	5.1200	5.9000	5.1200	5.8200	+6.789%	39	447	-83.505%
2026-04-07	5.4500	5.4500	5.4500	5.4500	+0.926%	45	413	-82.385%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-17.557%	1	379	-82.222%
2026-03-30	6.2500	6.5500	6.2500	6.5500	+6.159%	75	379	-85.344%
2026-03-27	6.4000	6.4000	6.1700	6.1700	+6.379%	5	321	-84.441%
2026-03-26	5.6000	5.8000	5.6000	5.8000	+9.228%	7	318	-83.448%
2026-03-25	5.3100	5.3100	5.3100	5.3100	+0.189%	1	316	-81.921%
2026-03-24	5.2000	5.3300	5.2000	5.3000	+6.000%	8	315	-81.887%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-13.793%	2	307	-80.800%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+10.687%	1	307	-83.448%
2026-03-17	5.1500	5.2400	5.1500	5.2400	-5.244%	51	306	-81.679%
2026-03-16	5.6000	5.6000	5.5300	5.5300	-3.993%	65	256	-82.640%
2026-03-12	5.7500	5.7600	5.7500	5.7600	-2.703%	20	194	-83.333%
2026-03-10	5.9200	5.9200	5.9200	5.9200	+2.069%	1	189	-83.784%
2026-03-09	5.9300	5.9300	5.8000	5.8000	+3.943%	13	188	-83.448%
2026-03-06	5.7000	5.8000	5.5800	5.5800	-10.000%	33	176	-82.796%
2026-03-05	5.7500	6.2200	5.7500	6.2000	+3.333%	24	166	-84.516%
2026-03-04	6.4500	6.4500	6.0000	6.0000	-17.469%	6	154	-84.000%
2026-03-03	7.5200	7.5200	7.2700	7.2700	+11.846%	6	149	-86.795%
2026-03-02	6.6800	6.6800	6.4500	6.5000	-12.752%	7	144	-85.231%
2026-02-27	7.5000	7.5000	7.4100	7.4500	-1.974%	71	139	-87.114%
2026-02-25	8.1000	8.1000	7.5900	7.6000	-8.102%	5	100	-87.368%
2026-02-24	8.3200	8.3200	8.2700	8.2700	+0.486%	3	100	-88.392%
2026-02-23	8.0000	8.2300	8.0000	8.2300	+6.468%	11	100	-88.335%
2026-02-20	7.9000	7.9000	7.7300	7.7300	-0.643%	2	89	-87.581%
2026-02-19	8.0000	8.0000	7.5500	7.7800	+9.732%	77	88	-87.661%
2026-02-18	7.0900	7.0900	7.0900	7.0900	-13.006%	1	28	-86.460%
2026-02-17	8.3500	8.3500	7.8500	8.1500	-1.212%	32	27	-88.221%
2026-02-13	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	-88.364%

.dark-mode .FDf60r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDf60r{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P80PLTR Mar 19 2027 80.00 Put (PLTR270319P00080000)option OPRA

PLTR20270319P80
PLTR Mar 19 2027 80.00 Put (PLTR270319P00080000)
option OPRA